Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.57	14.70	14.28	14.47	382,743	-0.13(-0.92%)
Dec 28, 2006	13.98	14.68	13.69	14.60	1,679,494	+0.48(+3.41%)
Dec 27, 2006	12.79	14.36	12.51	14.12	761,604	+1.39(+10.90%)
Dec 26, 2006	12.43	12.74	12.30	12.73	69,429	+0.26(+2.09%)
Dec 22, 2006	12.39	12.57	12.16	12.47	68,695	+0.06(+0.47%)
Dec 21, 2006	12.49	12.61	12.19	12.42	163,574	+0.22(+1.82%)
Dec 20, 2006	12.10	12.40	12.03	12.19	85,867	+0.16(+1.36%)
Dec 19, 2006	11.96	12.18	11.96	12.03	82,370	-0.04(-0.32%)
Dec 18, 2006	12.45	12.48	11.97	12.07	121,280	-0.31(-2.49%)
Dec 15, 2006	12.85	12.88	12.35	12.38	168,083	-0.40(-3.17%)
Dec 14, 2006	12.33	12.82	12.33	12.78	146,271	+0.43(+3.51%)
Dec 13, 2006	12.58	12.67	12.29	12.35	91,397	-0.05(-0.39%)
Dec 12, 2006	12.69	12.69	12.33	12.40	98,642	-0.18(-1.42%)
Dec 11, 2006	12.75	12.75	12.47	12.57	193,296	-0.23(-1.77%)
Dec 08, 2006	11.81	12.84	11.76	12.80	483,912	+0.98(+8.32%)
Dec 07, 2006	11.86	12.01	11.67	11.82	105,449	-0.06(-0.49%)
Dec 06, 2006	11.98	11.99	11.81	11.88	114,527	-0.19(-1.60%)
Dec 05, 2006	12.16	12.16	11.90	12.07	91,383	-0.05(-0.40%)
Dec 04, 2006	11.86	12.16	11.66	12.12	141,505	+0.23(+1.95%)
Dec 01, 2006	11.87	11.93	11.62	11.89	212,387	+0.00(+0.00%)
Nov 30, 2006	12.00	12.00	11.63	11.89	199,186	-0.17(-1.44%)
Nov 29, 2006	11.68	12.20	11.65	12.06	147,244	+0.41(+3.56%)
Nov 28, 2006	11.98	11.98	11.52	11.64	290,276	-0.40(-3.28%)
Nov 27, 2006	12.48	12.48	12.00	12.04	201,547	-0.46(-3.70%)
Nov 24, 2006	12.53	12.56	12.43	12.50	41,667	-0.07(-0.54%)
Nov 22, 2006	12.55	12.62	12.45	12.57	80,536	-0.06(-0.46%)
Nov 21, 2006	12.62	12.63	12.44	12.63	106,712	+0.04(+0.31%)
Nov 20, 2006	12.57	12.61	12.31	12.59	95,357	+0.04(+0.31%)
Nov 17, 2006	12.53	12.65	12.30	12.55	141,558	+0.02(+0.15%)
Nov 16, 2006	12.29	12.53	12.21	12.53	96,206	+0.27(+2.20%)
Nov 15, 2006	12.05	12.28	11.97	12.26	109,157	+0.26(+2.17%)
Nov 14, 2006	11.68	12.02	11.68	12.00	140,630	+0.31(+2.64%)
Nov 13, 2006	11.50	11.73	11.49	11.69	128,391	+0.15(+1.34%)
Nov 10, 2006	11.75	11.75	11.42	11.54	138,622	-0.15(-1.32%)
Nov 09, 2006	12.14	12.16	11.62	11.69	184,168	-0.39(-3.19%)
Nov 08, 2006	11.52	12.16	11.39	12.08	257,877	+0.79(+7.00%)
Nov 07, 2006	11.16	11.69	11.09	11.29	190,836	-0.03(-0.26%)
Nov 06, 2006	11.36	11.48	11.06	11.32	153,597	+0.04(+0.34%)
Nov 03, 2006	10.84	11.35	10.81	11.28	150,292	+0.43(+4.00%)
Nov 02, 2006	10.75	11.02	10.60	10.84	164,026	-0.03(-0.27%)
Nov 01, 2006	11.18	11.18	10.80	10.87	121,156	-0.26(-2.34%)
Oct 31, 2006	11.16	11.18	10.97	11.13	66,868	-0.05(-0.43%)
Oct 30, 2006	11.03	11.18	10.95	11.18	74,650	+0.15(+1.40%)
Oct 27, 2006	11.08	11.28	10.97	11.03	94,099	-0.11(-0.95%)
Oct 26, 2006	11.23	11.48	10.95	11.13	111,609	-0.25(-2.20%)
Oct 25, 2006	11.39	11.57	11.13	11.38	67,429	+0.10(+0.85%)
Oct 24, 2006	11.39	11.42	11.07	11.29	62,321	-0.02(-0.17%)
Oct 23, 2006	10.98	11.45	10.84	11.31	89,028	+0.23(+2.09%)
Oct 20, 2006	11.36	11.36	11.07	11.08	95,515	-0.20(-1.79%)
Oct 19, 2006	11.18	11.39	11.10	11.28	60,694	+0.14(+1.21%)
Oct 18, 2006	11.53	11.65	11.09	11.14	101,701	-0.26(-2.28%)
Oct 17, 2006	11.73	11.73	11.35	11.40	134,505	-0.26(-2.23%)
Oct 16, 2006	11.18	11.79	11.18	11.66	157,999	+0.46(+4.13%)
Oct 13, 2006	11.09	11.27	10.87	11.20	152,447	+0.23(+2.11%)
Oct 12, 2006	10.66	11.09	10.51	10.97	173,471	+0.44(+4.21%)
Oct 11, 2006	10.57	10.75	10.34	10.53	89,142	-0.13(-1.27%)
Oct 10, 2006	10.66	10.74	10.44	10.66	76,062	-0.01(-0.09%)
Oct 09, 2006	10.71	10.79	10.40	10.67	69,475	+0.04(+0.36%)
Oct 06, 2006	10.46	10.81	10.43	10.63	82,560	+0.18(+1.75%)
Oct 05, 2006	10.45	10.54	10.37	10.45	98,568	-0.04(-0.37%)
Oct 04, 2006	10.22	10.52	10.22	10.49	76,765	+0.28(+2.74%)
Oct 03, 2006	10.49	10.53	10.03	10.21	94,448	-0.35(-3.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.